Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 64.73 | 65.53 | 64.49 | 64.72 | 6,867,860 | -0.23(-0.35%) |
May 28, 2015 | 63.79 | 65.01 | 63.79 | 64.95 | 4,060,902 | +0.58(+0.90%) |
May 27, 2015 | 63.99 | 64.68 | 63.47 | 64.38 | 4,201,935 | +0.46(+0.72%) |
May 26, 2015 | 64.72 | 64.87 | 63.40 | 63.92 | 4,722,608 | -1.45(-2.22%) |
May 22, 2015 | 65.51 | 65.37 | 65.37 | 65.37 | 3,260,445 | -0.33(-0.50%) |
May 21, 2015 | 64.73 | 66.14 | 64.73 | 65.70 | 3,270,597 | +1.02(+1.58%) |
May 20, 2015 | 64.48 | 65.07 | 64.05 | 64.67 | 3,872,162 | +0.37(+0.57%) |
May 19, 2015 | 65.79 | 66.11 | 63.63 | 64.31 | 6,947,219 | -2.01(-3.04%) |
May 18, 2015 | 66.19 | 66.49 | 65.67 | 66.32 | 3,068,782 | -0.22(-0.32%) |
May 15, 2015 | 65.92 | 66.59 | 65.33 | 66.54 | 3,838,914 | +0.34(+0.51%) |
May 14, 2015 | 66.64 | 67.20 | 66.04 | 66.20 | 3,859,402 | -0.12(-0.18%) |
May 13, 2015 | 65.66 | 66.82 | 65.56 | 66.32 | 5,022,615 | +0.74(+1.13%) |
May 12, 2015 | 65.53 | 66.29 | 65.01 | 65.58 | 3,414,935 | -0.12(-0.18%) |
May 11, 2015 | 65.96 | 66.31 | 65.60 | 65.70 | 3,160,349 | -0.26(-0.39%) |
May 08, 2015 | 67.99 | 68.18 | 65.21 | 65.96 | 6,148,432 | +1.30(+2.00%) |
May 07, 2015 | 64.40 | 65.10 | 63.54 | 64.66 | 7,021,352 | -0.93(-1.42%) |
May 06, 2015 | 66.22 | 66.69 | 65.34 | 65.60 | 6,834,335 | +0.18(+0.28%) |
May 05, 2015 | 66.24 | 67.30 | 65.10 | 65.41 | 7,101,270 | -0.57(-0.87%) |
May 04, 2015 | 66.54 | 66.68 | 65.88 | 65.98 | 4,626,794 | -0.40(-0.60%) |
May 01, 2015 | 66.26 | 66.76 | 65.46 | 66.38 | 5,862,488 | +0.62(+0.95%) |
Apr 30, 2015 | 66.13 | 66.85 | 65.55 | 65.76 | 6,054,967 | -0.59(-0.89%) |
Apr 29, 2015 | 65.13 | 66.83 | 64.48 | 66.35 | 9,907,933 | +0.20(+0.30%) |
Apr 28, 2015 | 64.95 | 66.17 | 64.54 | 66.16 | 9,692,030 | +0.39(+0.59%) |
Apr 27, 2015 | 64.41 | 65.90 | 64.22 | 65.77 | 9,648,736 | +1.72(+2.68%) |
Apr 24, 2015 | 63.91 | 64.87 | 62.71 | 64.05 | 9,927,763 | +2.07(+3.34%) |
Apr 23, 2015 | 61.61 | 62.57 | 61.45 | 61.98 | 5,019,059 | +0.29(+0.47%) |
Apr 22, 2015 | 61.35 | 61.98 | 60.89 | 61.69 | 4,085,543 | +0.36(+0.58%) |
Apr 21, 2015 | 61.21 | 61.42 | 60.46 | 61.33 | 5,118,825 | +0.13(+0.21%) |
Apr 20, 2015 | 60.94 | 61.51 | 60.88 | 61.21 | 4,168,820 | +0.44(+0.73%) |
Apr 17, 2015 | 60.29 | 60.96 | 60.04 | 60.76 | 6,437,567 | -0.17(-0.27%) |
Apr 16, 2015 | 61.29 | 61.43 | 60.67 | 60.93 | 4,940,059 | -0.39(-0.63%) |
Apr 15, 2015 | 59.66 | 61.62 | 59.62 | 61.31 | 8,024,353 | +2.05(+3.45%) |
Apr 14, 2015 | 58.27 | 59.49 | 58.21 | 59.27 | 4,927,938 | +1.40(+2.42%) |
Apr 13, 2015 | 58.27 | 58.41 | 57.78 | 57.87 | 2,848,152 | -0.20(-0.34%) |
Apr 10, 2015 | 57.99 | 58.12 | 57.46 | 58.07 | 3,966,136 | +0.43(+0.74%) |
Apr 09, 2015 | 58.18 | 58.84 | 57.45 | 57.64 | 6,872,269 | -0.33(-0.57%) |
Apr 08, 2015 | 58.47 | 58.85 | 57.91 | 57.97 | 7,391,035 | -0.36(-0.62%) |
Apr 07, 2015 | 57.50 | 58.40 | 57.27 | 58.34 | 8,265,571 | +0.56(+0.97%) |
Apr 06, 2015 | 56.09 | 58.29 | 55.95 | 57.78 | 6,995,545 | +1.89(+3.38%) |
Apr 02, 2015 | 56.11 | 55.89 | 55.89 | 55.89 | 6,169,218 | -0.41(-0.73%) |
Apr 01, 2015 | 56.11 | 56.40 | 55.29 | 56.30 | 5,598,075 | +0.53(+0.95%) |
Mar 31, 2015 | 55.29 | 56.02 | 54.83 | 55.77 | 4,353,712 | +0.02(+0.03%) |
Mar 30, 2015 | 55.44 | 56.06 | 55.43 | 55.76 | 4,732,226 | +0.77(+1.40%) |
Mar 27, 2015 | 56.19 | 56.26 | 54.44 | 54.99 | 6,940,167 | -0.83(-1.48%) |
Mar 26, 2015 | 54.63 | 56.28 | 54.63 | 55.81 | 7,844,772 | +1.56(+2.88%) |
Mar 25, 2015 | 54.93 | 55.47 | 54.21 | 54.25 | 3,819,511 | -0.41(-0.74%) |
Mar 24, 2015 | 55.08 | 55.08 | 54.39 | 54.66 | 2,953,997 | -0.22(-0.39%) |
Mar 23, 2015 | 54.71 | 55.70 | 54.64 | 54.87 | 4,269,399 | +0.54(+0.99%) |
Mar 20, 2015 | 54.36 | 54.77 | 54.19 | 54.33 | 11,338,645 | +0.32(+0.60%) |
Mar 19, 2015 | 54.57 | 54.82 | 53.81 | 54.01 | 4,421,583 | -1.14(-2.06%) |
Mar 18, 2015 | 52.34 | 55.27 | 51.94 | 55.15 | 7,774,107 | +2.64(+5.02%) |
Mar 17, 2015 | 53.52 | 53.81 | 51.94 | 52.51 | 9,497,712 | -1.66(-3.06%) |
Mar 16, 2015 | 53.32 | 54.23 | 52.31 | 54.17 | 5,069,487 | +0.98(+1.85%) |
Mar 13, 2015 | 54.18 | 54.29 | 52.86 | 53.18 | 4,974,129 | -1.46(-2.67%) |
Mar 12, 2015 | 54.12 | 55.20 | 54.12 | 54.64 | 4,765,413 | +0.58(+1.07%) |
Mar 11, 2015 | 53.77 | 54.29 | 53.24 | 54.07 | 4,450,273 | +0.46(+0.87%) |
Mar 10, 2015 | 54.85 | 55.00 | 53.40 | 53.60 | 7,079,005 | -2.05(-3.68%) |
Mar 09, 2015 | 55.58 | 56.22 | 55.58 | 55.65 | 4,646,575 | +0.13(+0.23%) |
Mar 06, 2015 | 54.94 | 55.82 | 54.86 | 55.52 | 9,227,335 | -0.37(-0.66%) |
Mar 05, 2015 | 55.32 | 55.99 | 54.92 | 55.89 | 7,697,636 | +0.47(+0.85%) |
Mar 04, 2015 | 54.63 | 55.52 | 54.31 | 55.42 | 4,860,991 | +0.48(+0.87%) |
Mar 03, 2015 | 54.40 | 55.16 | 54.25 | 54.94 | 4,872,201 | +0.25(+0.45%) |